Kia Corporation (KRX:000270)
South Korea · Delayed Price · Currency is KRW 171,800
+1,800 (1.06%)
At close: Feb 20, 2026
Kia Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 170,100.00 | 172,700.00 | 168,700.00 | 171,800.00 | 171,800.00 | 1.06% | 1,073,539 |
| Feb 19, 2026 | 169,000.00 | 171,500.00 | 164,000.00 | 170,000.00 | 170,000.00 | 3.60% | 1,350,078 |
| Feb 13, 2026 | 164,900.00 | 166,000.00 | 163,200.00 | 164,100.00 | 164,100.00 | -1.32% | 971,645 |
| Feb 12, 2026 | 163,200.00 | 166,300.00 | 160,700.00 | 166,300.00 | 166,300.00 | 2.78% | 1,797,162 |
| Feb 11, 2026 | 156,400.00 | 162,000.00 | 154,700.00 | 161,800.00 | 161,800.00 | 4.59% | 1,622,369 |
| Feb 10, 2026 | 155,800.00 | 158,600.00 | 154,600.00 | 154,700.00 | 154,700.00 | 0.59% | 1,002,204 |
| Feb 9, 2026 | 153,700.00 | 155,000.00 | 152,200.00 | 153,800.00 | 153,800.00 | 1.25% | 1,327,549 |
| Feb 6, 2026 | 154,600.00 | 154,900.00 | 149,000.00 | 151,900.00 | 151,900.00 | -2.75% | 1,240,887 |
| Feb 5, 2026 | 156,700.00 | 161,250.00 | 154,800.00 | 156,200.00 | 156,200.00 | -0.38% | 1,589,252 |
| Feb 4, 2026 | 155,100.00 | 158,000.00 | 154,000.00 | 156,800.00 | 156,800.00 | 1.82% | 1,345,299 |
| Feb 3, 2026 | 150,100.00 | 154,000.00 | 148,800.00 | 154,000.00 | 154,000.00 | 2.60% | 1,332,447 |
| Feb 2, 2026 | 151,600.00 | 156,800.00 | 148,200.00 | 150,100.00 | 150,100.00 | -1.64% | 1,396,470 |
| Jan 30, 2026 | 153,400.00 | 156,000.00 | 151,300.00 | 152,600.00 | 152,600.00 | -1.48% | 1,571,584 |
| Jan 29, 2026 | 154,000.00 | 156,500.00 | 149,700.00 | 154,900.00 | 154,900.00 | 3.47% | 2,518,535 |
| Jan 28, 2026 | 155,100.00 | 156,000.00 | 149,100.00 | 149,700.00 | 149,700.00 | -2.48% | 1,754,820 |
| Jan 27, 2026 | 149,300.00 | 153,800.00 | 145,900.00 | 153,500.00 | 153,500.00 | -1.10% | 1,856,834 |
| Jan 26, 2026 | 156,800.00 | 158,600.00 | 154,100.00 | 155,200.00 | 155,200.00 | -2.39% | 1,425,292 |
| Jan 23, 2026 | 162,200.00 | 165,550.00 | 157,300.00 | 159,000.00 | 159,000.00 | -3.40% | 2,594,922 |
| Jan 22, 2026 | 172,900.00 | 175,700.00 | 163,600.00 | 164,600.00 | 164,600.00 | -4.36% | 3,340,054 |
| Jan 21, 2026 | 160,100.00 | 174,800.00 | 160,000.00 | 172,100.00 | 172,100.00 | 5.00% | 4,135,639 |
| Jan 20, 2026 | 174,000.00 | 177,000.00 | 161,800.00 | 163,900.00 | 163,900.00 | -3.30% | 3,213,752 |
| Jan 19, 2026 | 151,800.00 | 170,700.00 | 151,300.00 | 169,500.00 | 169,500.00 | 12.18% | 4,040,319 |
| Jan 16, 2026 | 158,000.00 | 159,500.00 | 149,700.00 | 151,100.00 | 151,100.00 | -0.92% | 2,624,173 |
| Jan 15, 2026 | 142,800.00 | 152,500.00 | 141,400.00 | 152,500.00 | 152,500.00 | 6.64% | 3,375,670 |
| Jan 14, 2026 | 139,600.00 | 146,300.00 | 137,200.00 | 143,000.00 | 143,000.00 | 5.15% | 2,991,932 |
| Jan 13, 2026 | 130,700.00 | 136,200.00 | 129,500.00 | 136,000.00 | 136,000.00 | 5.18% | 2,943,795 |
| Jan 12, 2026 | 136,000.00 | 137,500.00 | 127,900.00 | 129,300.00 | 129,300.00 | -2.93% | 1,768,795 |
| Jan 9, 2026 | 126,400.00 | 133,600.00 | 125,300.00 | 133,200.00 | 133,200.00 | 6.65% | 1,738,639 |
| Jan 8, 2026 | 131,000.00 | 131,100.00 | 123,600.00 | 124,900.00 | 124,900.00 | -3.40% | 1,693,230 |
| Jan 7, 2026 | 121,400.00 | 130,500.00 | 121,300.00 | 129,300.00 | 129,300.00 | 5.55% | 3,032,017 |
| Jan 6, 2026 | 124,500.00 | 125,800.00 | 121,700.00 | 122,500.00 | 122,500.00 | -0.08% | 1,302,005 |
| Jan 5, 2026 | 121,000.00 | 123,200.00 | 120,700.00 | 122,600.00 | 122,600.00 | 1.66% | 858,385 |
| Jan 2, 2026 | 121,100.00 | 122,200.00 | 119,500.00 | 120,600.00 | 120,600.00 | -0.99% | 645,645 |
| Dec 30, 2025 | 119,800.00 | 121,800.00 | 119,500.00 | 121,800.00 | 121,800.00 | 0.58% | 435,122 |
| Dec 29, 2025 | 118,600.00 | 121,200.00 | 118,300.00 | 121,100.00 | 121,100.00 | 1.09% | 421,030 |
| Dec 26, 2025 | 121,300.00 | 121,700.00 | 119,100.00 | 119,800.00 | 119,800.00 | -0.99% | 424,361 |
| Dec 24, 2025 | 120,300.00 | 122,500.00 | 120,000.00 | 121,000.00 | 121,000.00 | 0.67% | 423,315 |
| Dec 23, 2025 | 121,400.00 | 121,900.00 | 119,800.00 | 120,200.00 | 120,200.00 | -0.74% | 398,278 |
| Dec 22, 2025 | 121,700.00 | 121,800.00 | 119,500.00 | 121,100.00 | 121,100.00 | 0.08% | 532,952 |
| Dec 19, 2025 | 121,200.00 | 121,900.00 | 118,200.00 | 121,000.00 | 121,000.00 | 0.50% | 1,091,338 |
| Dec 18, 2025 | 119,800.00 | 121,200.00 | 119,100.00 | 120,400.00 | 120,400.00 | -0.91% | 650,573 |
| Dec 17, 2025 | 121,900.00 | 121,900.00 | 120,200.00 | 121,500.00 | 121,500.00 | 0.58% | 811,669 |
| Dec 16, 2025 | 124,300.00 | 125,400.00 | 120,200.00 | 120,800.00 | 120,800.00 | -2.58% | 971,824 |
| Dec 15, 2025 | 124,900.00 | 125,300.00 | 123,600.00 | 124,000.00 | 124,000.00 | -1.43% | 654,771 |
| Dec 12, 2025 | 123,400.00 | 125,800.00 | 123,100.00 | 125,800.00 | 125,800.00 | 2.36% | 684,550 |
| Dec 11, 2025 | 124,600.00 | 126,400.00 | 122,500.00 | 122,900.00 | 122,900.00 | -0.41% | 1,030,322 |
| Dec 10, 2025 | 123,800.00 | 124,300.00 | 122,000.00 | 123,400.00 | 123,400.00 | -0.32% | 700,984 |
| Dec 9, 2025 | 124,600.00 | 126,100.00 | 123,300.00 | 123,800.00 | 123,800.00 | -1.43% | 966,759 |
| Dec 8, 2025 | 125,300.00 | 127,250.00 | 123,400.00 | 125,600.00 | 125,600.00 | 1.62% | 1,464,745 |
| Dec 5, 2025 | 118,700.00 | 123,800.00 | 118,200.00 | 123,600.00 | 123,600.00 | 2.74% | 2,075,345 |